Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 1.61290322581 | 0.62 | 0.7 | 0.55 | 207293 | 0.57558022 | CS |
| 4 | -0.01 | -1.5625 | 0.64 | 0.77 | 0.55 | 240048 | 0.66629564 | CS |
| 12 | -0.07 | -10 | 0.7 | 0.81 | 0.54 | 290895 | 0.68761142 | CS |
| 26 | -0.06 | -8.69565217391 | 0.69 | 0.81 | 0.46 | 341323 | 0.67749387 | CS |
| 52 | -0.34 | -35.0515463918 | 0.97 | 0.99 | 0.46 | 424271 | 0.72545991 | CS |
| 156 | -0.34 | -35.0515463918 | 0.97 | 0.99 | 0.46 | 424271 | 0.72545991 | CS |
| 260 | -0.34 | -35.0515463918 | 0.97 | 0.99 | 0.46 | 424271 | 0.72545991 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.63 | 0.07 | 12.50 | 0.55 | 0.7 | 0.55 | 1127776 |
| 1734648000 | 0.56 | 0 | 0.00 | 0.56 | 0.5699999 | 0.55 | 96612 |
| 1734561600 | 0.56 | 0 | 0.00 | 0.58 | 0.59 | 0.55 | 328374 |
| 1734475200 | 0.56 | -0.03 | -5.08 | 0.58 | 0.59 | 0.56 | 188892 |
| 1734388800 | 0.59 | -0.03 | -4.84 | 0.62 | 0.62 | 0.58 | 306894 |
| 1734129600 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.61 | 115692 |
| 1734043200 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.62 | 100357 |
| 1733956800 | 0.63 | -0.02 | -3.08 | 0.63 | 0.65 | 0.62 | 310925 |
| 1733870400 | 0.65 | -0.02 | -2.99 | 0.65 | 0.67 | 0.64 | 80032 |
| 1733784000 | 0.67 | -0.03 | -4.29 | 0.72 | 0.72 | 0.65 | 176312 |
| 1733524800 | 0.7 | 0 | 0.00 | 0.7 | 0.71 | 0.6899999 | 136339 |
| 1733438400 | 0.7 | -0.04 | -5.41 | 0.72 | 0.72 | 0.6899999 | 193262 |
| 1733352000 | 0.74 | 0.04 | 5.71 | 0.71 | 0.74 | 0.7 | 110486 |
| 1733265600 | 0.7 | 0.02 | 2.94 | 0.7 | 0.7 | 0.6899999 | 360281 |
| 1733179200 | 0.68 | -0.03 | -4.23 | 0.75 | 0.77 | 0.67 | 455255 |
| 1732920000 | 0.71 | -0.01 | -1.39 | 0.76 | 0.77 | 0.7 | 372856 |
| 1732833600 | 0.72 | 0 | 0.00 | 0.71 | 0.73 | 0.71 | 138524 |
| 1732747200 | 0.72 | 0.02 | 2.86 | 0.72 | 0.75 | 0.7 | 392316 |
| 1732660800 | 0.7 | 0 | 0.00 | 0.7 | 0.73 | 0.68 | 326722 |
| 1732574400 | 0.7 | 0.02 | 2.94 | 0.7 | 0.71 | 0.68 | 439228 |
| 1732315200 | 0.68 | 0.02 | 3.03 | 0.64 | 0.68 | 0.64 | 171594 |
| 1732228800 | 0.66 | 0.02 | 3.13 | 0.63 | 0.66 | 0.63 | 224032 |
| 1732142400 | 0.64 | -0.01 | -1.54 | 0.65 | 0.65 | 0.63 | 194789 |
| 1732056000 | 0.65 | 0 | 0.00 | 0.64 | 0.66 | 0.64 | 156425 |
| 1731969600 | 0.65 | 0.01 | 1.56 | 0.64 | 0.68 | 0.64 | 218288 |
| 1731710400 | 0.64 | 0.08 | 14.29 | 0.59 | 0.64 | 0.5699999 | 275176 |
| 1731624000 | 0.56 | -0.02 | -3.45 | 0.5699999 | 0.58 | 0.54 | 149225 |
| 1731537600 | 0.58 | -0.01 | -1.69 | 0.6 | 0.62 | 0.56 | 260751 |
| 1731451200 | 0.59 | -0.01 | -1.67 | 0.58 | 0.6 | 0.58 | 201679 |
| 1731364800 | 0.6 | -0.02 | -3.23 | 0.64 | 0.64 | 0.6 | 151739 |
| 1731105600 | 0.62 | -0.03 | -4.62 | 0.63 | 0.63 | 0.61 | 92888 |
| 1731019200 | 0.65 | 0 | 0.00 | 0.64 | 0.65 | 0.63 | 154995 |
| 1730932800 | 0.65 | 0 | 0.00 | 0.66 | 0.66 | 0.62 | 43375 |
| 1730846400 | 0.65 | 0.01 | 1.56 | 0.65 | 0.65 | 0.63 | 124573 |
| 1730760000 | 0.64 | -0.03 | -4.48 | 0.67 | 0.68 | 0.64 | 224980 |
| 1730497200 | 0.67 | -0.01 | -1.47 | 0.6899999 | 0.6899999 | 0.67 | 89206 |
| 1730410800 | 0.68 | -0.03 | -4.23 | 0.6899999 | 0.7 | 0.66 | 468199 |
| 1730324400 | 0.71 | -0.05 | -6.58 | 0.7 | 0.71 | 0.7 | 195359 |
| 1730238000 | 0.76 | 0.03 | 4.11 | 0.74 | 0.76 | 0.68 | 257041 |
| 1730151600 | 0.73 | -0.01 | -1.35 | 0.76 | 0.76 | 0.71 | 115376 |
| 1729892400 | 0.74 | -0.03 | -3.90 | 0.77 | 0.78 | 0.74 | 118642 |
| 1729806000 | 0.77 | -0.01 | -1.28 | 0.78 | 0.79 | 0.74 | 169456 |
| 1729719600 | 0.78 | 0.01 | 1.30 | 0.77 | 0.81 | 0.76 | 684249 |
| 1729633200 | 0.77 | 0.02 | 2.67 | 0.74 | 0.77 | 0.74 | 196733 |
| 1729546800 | 0.75 | 0 | 0.00 | 0.74 | 0.75 | 0.73 | 302786 |
| 1729287600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.73 | 265476 |
| 1729201200 | 0.75 | 0 | 0.00 | 0.76 | 0.77 | 0.71 | 471555 |
| 1729114800 | 0.75 | 0.02 | 2.74 | 0.75 | 0.76 | 0.74 | 1112511 |
| 1729028400 | 0.73 | 0.06 | 8.96 | 0.7 | 0.75 | 0.7 | 851536 |
| 1728682800 | 0.67 | 0.03 | 4.69 | 0.66 | 0.67 | 0.63 | 354655 |
| 1728596400 | 0.64 | -0.02 | -3.03 | 0.64 | 0.7 | 0.64 | 142160 |
| 1728510000 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1728423600 | 0.66 | -0.04 | -5.71 | 0.6899999 | 0.6899999 | 0.66 | 53100 |
| 1728337200 | 0.7 | 0.02 | 2.94 | 0.68 | 0.7 | 0.65 | 17097 |
| 1728078000 | 0.68 | 0.01 | 1.49 | 0.67 | 0.68 | 0.66 | 35351 |
| 1727991600 | 0.67 | -0.03 | -4.29 | 0.7 | 0.7 | 0.66 | 119569 |
| 1727905200 | 0.7 | 0.02 | 2.94 | 0.7 | 0.7 | 0.66 | 101132 |
| 1727818800 | 0.68 | -0.01 | -1.45 | 0.7 | 0.73 | 0.66 | 3072174 |
| 1727732400 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1727473200 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.71 | 0.6899999 | 113800 |
| 1727386800 | 0.7 | 0.02 | 2.94 | 0.68 | 0.72 | 0.65 | 739350 |
| 1727300400 | 0.68 | 0.01 | 1.49 | 0.67 | 0.68 | 0.65 | 134141 |
| 1727214000 | 0.67 | 0.02 | 3.08 | 0.65 | 0.68 | 0.65 | 248031 |
| 1727127600 | 0.65 | 0.05 | 8.33 | 0.62 | 0.68 | 0.62 | 617684 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
